OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ フィンランド →
2,224.23
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 2,108.98 2,109.29 2,107.37 2,107.37 0.0K
10:01 2,107.42 2,109.43 2,107.42 2,109.32 0.0K
10:02 2,109.23 2,111.35 2,109.23 2,110.08 0.0K
10:03 2,110.07 2,110.07 2,109.39 2,109.39 0.0K
10:04 2,109.64 2,109.64 2,109.11 2,109.43 0.0K
10:05 2,109.65 2,110.64 2,109.65 2,110.04 0.0K
10:06 2,108.70 2,108.70 2,107.97 2,108.45 0.0K
10:07 2,108.60 2,108.96 2,108.41 2,108.44 0.0K
10:08 2,108.22 2,108.31 2,107.82 2,107.91 0.0K
10:09 2,107.77 2,108.15 2,107.73 2,107.95 0.0K
10:10 2,107.91 2,108.60 2,107.47 2,108.60 0.0K
10:11 2,108.45 2,108.73 2,108.43 2,108.44 0.0K
10:12 2,108.27 2,108.49 2,106.59 2,106.59 0.0K
10:13 2,106.57 2,106.77 2,106.42 2,106.43 0.0K
10:14 2,106.34 2,106.39 2,105.91 2,105.91 0.0K
10:15 2,105.96 2,107.10 2,105.96 2,106.94 0.0K
10:16 2,107.01 2,107.72 2,107.01 2,107.72 0.0K
10:17 2,107.80 2,107.98 2,107.19 2,107.19 0.0K
10:18 2,107.28 2,107.96 2,107.23 2,107.66 0.0K
10:19 2,107.59 2,107.59 2,106.78 2,106.81 0.0K
10:20 2,106.67 2,107.12 2,106.67 2,106.83 0.0K
10:21 2,106.79 2,106.79 2,105.86 2,105.88 0.0K
10:22 2,105.82 2,105.90 2,105.56 2,105.56 0.0K
10:23 2,105.53 2,105.95 2,105.18 2,105.29 0.0K
10:24 2,105.12 2,105.12 2,104.68 2,104.75 0.0K
10:25 2,104.88 2,104.97 2,104.38 2,104.42 0.0K
10:26 2,104.46 2,104.67 2,104.18 2,104.18 0.0K
10:27 2,104.04 2,104.26 2,103.81 2,104.26 0.0K
10:28 2,104.47 2,104.98 2,104.47 2,104.78 0.0K
10:29 2,104.64 2,104.92 2,104.57 2,104.65 0.0K
10:30 2,104.89 2,105.97 2,104.84 2,105.97 0.0K
10:31 2,105.86 2,106.00 2,105.69 2,105.78 0.0K
10:32 2,105.83 2,106.23 2,105.54 2,106.23 0.0K
10:33 2,106.39 2,106.43 2,106.30 2,106.43 0.0K
10:34 2,106.35 2,106.58 2,105.99 2,106.06 0.0K
10:35 2,106.02 2,106.09 2,105.62 2,105.64 0.0K
10:36 2,105.73 2,105.73 2,104.71 2,104.71 0.0K
10:37 2,104.67 2,104.72 2,104.59 2,104.71 0.0K
10:38 2,104.44 2,104.44 2,104.23 2,104.27 0.0K
10:39 2,104.43 2,104.74 2,104.43 2,104.59 0.0K
10:40 2,104.54 2,104.54 2,103.76 2,103.93 0.0K
10:41 2,104.02 2,104.12 2,104.02 2,104.03 0.0K
10:42 2,104.07 2,104.28 2,103.99 2,104.05 0.0K
10:43 2,104.13 2,104.59 2,104.09 2,104.46 0.0K
10:44 2,104.54 2,104.79 2,104.54 2,104.78 0.0K
10:45 2,104.86 2,105.85 2,104.86 2,105.44 0.0K
10:46 2,105.39 2,105.39 2,104.95 2,105.02 0.0K
10:47 2,105.08 2,105.14 2,105.05 2,105.13 0.0K
10:48 2,105.02 2,105.46 2,105.02 2,105.02 0.0K
10:49 2,105.11 2,107.60 2,105.11 2,107.60 0.0K
10:50 2,107.72 2,107.95 2,107.58 2,107.59 0.0K
10:51 2,107.23 2,107.23 2,106.13 2,106.13 0.0K
10:52 2,106.09 2,106.09 2,105.46 2,105.46 0.0K
10:53 2,105.59 2,107.79 2,105.59 2,107.79 0.0K
10:54 2,107.82 2,108.54 2,107.82 2,108.41 0.0K
10:55 2,108.70 2,109.21 2,108.70 2,108.93 0.0K
10:56 2,108.84 2,108.93 2,107.96 2,108.07 0.0K
10:57 2,108.12 2,108.12 2,106.27 2,106.27 0.0K
10:58 2,106.65 2,107.79 2,106.65 2,107.79 0.0K
10:59 2,107.65 2,107.65 2,107.38 2,107.65 0.0K
11:00 2,107.75 2,108.82 2,107.75 2,108.76 0.0K
11:01 2,108.61 2,108.61 2,106.94 2,106.94 0.0K
11:02 2,106.67 2,106.67 2,105.19 2,105.45 0.0K
11:03 2,105.37 2,105.37 2,104.85 2,104.85 0.0K
11:04 2,104.77 2,104.77 2,103.93 2,104.04 0.0K
11:05 2,103.92 2,103.92 2,102.02 2,102.02 0.0K
11:06 2,101.85 2,102.32 2,101.85 2,102.20 0.0K
11:07 2,102.11 2,102.11 2,100.88 2,100.96 0.0K
11:08 2,100.89 2,101.30 2,100.85 2,101.13 0.0K
11:09 2,101.04 2,101.07 2,100.76 2,100.76 0.0K
11:10 2,100.85 2,100.85 2,100.54 2,100.73 0.0K
11:11 2,100.84 2,101.09 2,100.29 2,100.37 0.0K
11:12 2,100.42 2,100.42 2,099.12 2,099.12 0.0K
11:13 2,099.08 2,099.12 2,097.93 2,097.93 0.0K
11:14 2,097.98 2,097.98 2,097.86 2,097.95 0.0K
11:15 2,098.03 2,098.59 2,098.00 2,098.05 0.0K
11:16 2,098.01 2,098.01 2,097.52 2,097.52 0.0K
11:17 2,097.38 2,097.57 2,097.38 2,097.53 0.0K
11:18 2,097.49 2,097.95 2,097.49 2,097.95 0.0K
11:19 2,098.08 2,098.19 2,098.06 2,098.06 0.0K
11:20 2,097.97 2,097.97 2,097.23 2,097.38 0.0K
11:21 2,097.16 2,097.53 2,097.16 2,097.53 0.0K
11:22 2,097.71 2,097.77 2,097.63 2,097.63 0.0K
11:23 2,097.72 2,098.10 2,097.72 2,097.87 0.0K
11:24 2,097.95 2,097.95 2,097.95 2,097.95 0.0K
11:25 2,098.12 2,098.41 2,098.12 2,098.39 0.0K
11:26 2,098.56 2,099.19 2,098.56 2,099.10 0.0K
11:27 2,099.15 2,099.15 2,098.88 2,098.93 0.0K
11:28 2,099.88 2,101.09 2,099.88 2,101.09 0.0K
11:29 2,101.17 2,101.77 2,101.17 2,101.68 0.0K
11:30 2,101.87 2,102.07 2,101.81 2,101.81 0.0K
11:31 2,101.90 2,101.91 2,101.66 2,101.69 0.0K
11:32 2,101.42 2,101.42 2,099.85 2,099.85 0.0K
11:33 2,099.65 2,099.83 2,099.65 2,099.75 0.0K
11:34 2,099.67 2,099.73 2,099.59 2,099.61 0.0K
11:35 2,099.56 2,099.83 2,099.56 2,099.71 0.0K
11:36 2,099.67 2,099.86 2,099.67 2,099.86 0.0K
11:37 2,099.93 2,099.93 2,099.62 2,099.62 0.0K
11:38 2,099.65 2,099.65 2,098.49 2,098.49 0.0K
11:39 2,098.41 2,098.41 2,098.28 2,098.28 0.0K
11:40 2,097.94 2,098.09 2,097.74 2,097.74 0.0K
11:41 2,097.79 2,097.97 2,097.69 2,097.69 0.0K
11:42 2,097.62 2,097.74 2,097.62 2,097.73 0.0K
11:43 2,097.78 2,097.78 2,097.33 2,097.45 0.0K
11:44 2,097.49 2,097.84 2,097.42 2,097.84 0.0K
11:45 2,097.77 2,097.92 2,097.67 2,097.67 0.0K
11:46 2,097.76 2,097.87 2,097.34 2,097.34 0.0K
11:47 2,097.15 2,097.15 2,096.77 2,096.92 0.0K
11:48 2,097.01 2,097.09 2,097.01 2,097.09 0.0K
11:49 2,097.18 2,097.18 2,096.35 2,096.57 0.0K
11:50 2,096.59 2,096.64 2,096.59 2,096.64 0.0K
11:51 2,096.68 2,096.79 2,096.28 2,096.33 0.0K
11:52 2,096.24 2,096.27 2,096.19 2,096.25 0.0K
11:53 2,096.16 2,096.16 2,095.85 2,095.91 0.0K
11:54 2,095.73 2,096.02 2,095.33 2,095.38 0.0K
11:55 2,095.33 2,095.33 2,095.04 2,095.04 0.0K
11:56 2,094.89 2,094.89 2,094.56 2,094.75 0.0K
11:57 2,094.81 2,095.40 2,094.76 2,095.32 0.0K
11:58 2,095.40 2,097.19 2,095.40 2,097.06 0.0K
11:59 2,097.54 2,098.00 2,097.54 2,097.91 0.0K
12:00 2,097.85 2,098.98 2,097.85 2,098.84 0.0K
12:01 2,098.89 2,098.89 2,098.49 2,098.49 0.0K
12:02 2,098.56 2,098.56 2,096.91 2,096.91 0.0K
12:03 2,096.74 2,096.74 2,096.19 2,096.19 0.0K
12:04 2,096.11 2,096.11 2,095.95 2,095.95 0.0K
12:05 2,096.05 2,096.05 2,095.90 2,095.91 0.0K
12:06 2,095.83 2,095.83 2,095.50 2,095.52 0.0K
12:07 2,095.43 2,095.43 2,095.29 2,095.29 0.0K
12:08 2,095.41 2,095.43 2,095.28 2,095.40 0.0K
12:09 2,095.69 2,096.04 2,095.69 2,095.71 0.0K
12:10 2,095.61 2,095.61 2,095.00 2,095.00 0.0K
12:11 2,094.92 2,095.24 2,094.92 2,095.01 0.0K
12:12 2,095.04 2,095.53 2,094.93 2,095.53 0.0K
12:13 2,095.62 2,095.80 2,095.55 2,095.80 0.0K
12:14 2,095.88 2,095.94 2,095.76 2,095.91 0.0K
12:15 2,095.88 2,096.43 2,095.86 2,096.43 0.0K
12:16 2,096.47 2,096.99 2,096.31 2,096.99 0.0K
12:17 2,096.95 2,097.11 2,096.39 2,096.39 0.0K
12:18 2,096.34 2,096.35 2,096.26 2,096.34 0.0K
12:19 2,096.46 2,096.50 2,096.34 2,096.41 0.0K
12:20 2,096.50 2,096.50 2,096.22 2,096.29 0.0K
12:21 2,096.13 2,096.13 2,095.89 2,096.05 0.0K
12:22 2,095.97 2,096.02 2,095.94 2,095.98 0.0K
12:23 2,095.77 2,095.94 2,095.47 2,095.94 0.0K
12:24 2,096.01 2,096.10 2,095.92 2,095.92 0.0K
12:25 2,095.85 2,096.26 2,095.66 2,096.21 0.0K
12:26 2,096.15 2,096.31 2,096.12 2,096.12 0.0K
12:27 2,096.10 2,096.13 2,095.72 2,095.72 0.0K
12:28 2,095.81 2,096.03 2,095.74 2,096.03 0.0K
12:29 2,095.95 2,096.05 2,095.90 2,096.01 0.0K
12:30 2,096.09 2,096.09 2,095.13 2,095.13 0.0K
12:31 2,095.08 2,095.26 2,094.94 2,095.02 0.0K
12:32 2,094.95 2,095.26 2,094.95 2,095.15 0.0K
12:33 2,095.11 2,095.17 2,095.08 2,095.13 0.0K
12:34 2,095.04 2,095.04 2,094.92 2,094.92 0.0K
12:35 2,094.73 2,094.76 2,094.64 2,094.67 0.0K
12:36 2,094.60 2,095.85 2,094.52 2,095.85 0.0K
12:37 2,095.93 2,096.24 2,095.46 2,095.57 0.0K
12:38 2,095.66 2,096.63 2,095.66 2,096.48 0.0K
12:39 2,096.63 2,097.13 2,096.63 2,097.13 0.0K
12:40 2,097.18 2,097.18 2,096.84 2,096.91 0.0K
12:41 2,096.96 2,097.74 2,096.96 2,097.74 0.0K
12:42 2,097.78 2,097.83 2,097.23 2,097.23 0.0K
12:43 2,097.07 2,097.62 2,097.07 2,097.46 0.0K
12:44 2,097.50 2,097.50 2,097.37 2,097.37 0.0K
12:45 2,097.28 2,097.72 2,097.23 2,097.57 0.0K
12:46 2,097.53 2,097.53 2,095.82 2,095.82 0.0K
12:47 2,095.36 2,095.58 2,095.32 2,095.58 0.0K
12:48 2,095.74 2,096.55 2,095.74 2,096.51 0.0K
12:49 2,096.44 2,096.56 2,096.44 2,096.51 0.0K
12:50 2,096.14 2,096.15 2,095.89 2,095.89 0.0K
12:51 2,095.93 2,095.93 2,095.59 2,095.59 0.0K
12:52 2,095.51 2,095.51 2,095.37 2,095.37 0.0K
12:53 2,095.33 2,095.38 2,095.30 2,095.30 0.0K
12:54 2,095.21 2,095.21 2,094.82 2,094.93 0.0K
12:55 2,094.98 2,095.44 2,094.98 2,095.44 0.0K
12:56 2,095.55 2,095.97 2,095.55 2,095.97 0.0K
12:57 2,096.11 2,096.25 2,096.11 2,096.17 0.0K
12:58 2,096.26 2,096.39 2,096.23 2,096.23 0.0K
12:59 2,096.19 2,096.25 2,096.12 2,096.21 0.0K
13:00 2,096.17 2,096.33 2,096.13 2,096.33 0.0K
13:01 2,096.38 2,096.53 2,096.38 2,096.53 0.0K
13:02 2,096.50 2,096.74 2,096.50 2,096.72 0.0K
13:03 2,096.76 2,097.05 2,096.76 2,097.05 0.0K
13:04 2,097.01 2,097.01 2,096.47 2,096.68 0.0K
13:05 2,096.70 2,096.90 2,096.70 2,096.84 0.0K
13:06 2,096.93 2,097.02 2,096.91 2,096.99 0.0K
13:07 2,096.94 2,097.07 2,096.91 2,096.91 0.0K
13:08 2,097.00 2,097.10 2,097.00 2,097.02 0.0K
13:09 2,096.95 2,097.09 2,096.79 2,096.79 0.0K
13:10 2,096.73 2,096.74 2,096.64 2,096.69 0.0K
13:11 2,096.79 2,096.82 2,096.61 2,096.67 0.0K
13:12 2,096.63 2,096.63 2,096.32 2,096.41 0.0K
13:13 2,096.43 2,096.83 2,096.35 2,096.75 0.0K
13:14 2,096.83 2,096.98 2,096.75 2,096.98 0.0K
13:15 2,097.02 2,097.06 2,096.99 2,097.03 0.0K
13:16 2,097.11 2,097.11 2,096.98 2,097.07 0.0K
13:17 2,097.02 2,097.15 2,096.99 2,097.11 0.0K
13:18 2,097.18 2,097.18 2,096.99 2,097.12 0.0K
13:19 2,096.96 2,097.00 2,096.90 2,096.99 0.0K
13:20 2,096.97 2,097.16 2,096.95 2,097.01 0.0K
13:21 2,096.93 2,097.10 2,096.93 2,097.02 0.0K
13:22 2,097.21 2,097.26 2,097.15 2,097.15 0.0K
13:23 2,097.25 2,097.25 2,096.94 2,097.12 0.0K
13:24 2,097.08 2,097.22 2,096.95 2,096.95 0.0K
13:25 2,096.87 2,096.87 2,096.59 2,096.86 0.0K
13:26 2,096.77 2,096.77 2,096.53 2,096.53 0.0K
13:27 2,096.59 2,096.72 2,096.59 2,096.63 0.0K
13:28 2,096.66 2,096.81 2,096.59 2,096.59 0.0K
13:29 2,096.46 2,096.55 2,096.31 2,096.55 0.0K
13:30 2,096.59 2,096.99 2,096.28 2,096.99 0.0K
13:31 2,097.03 2,097.08 2,096.85 2,096.85 0.0K
13:32 2,096.94 2,097.48 2,096.90 2,097.48 0.0K
13:33 2,097.44 2,097.44 2,097.31 2,097.31 0.0K
13:34 2,097.27 2,097.30 2,097.16 2,097.20 0.0K
13:35 2,097.05 2,097.14 2,096.97 2,097.04 0.0K
13:36 2,097.02 2,097.02 2,096.84 2,096.88 0.0K
13:37 2,096.91 2,096.97 2,096.78 2,096.92 0.0K
13:38 2,097.00 2,097.05 2,096.87 2,097.05 0.0K
13:39 2,097.10 2,097.10 2,096.82 2,096.82 0.0K
13:40 2,096.66 2,096.66 2,096.49 2,096.59 0.0K
13:41 2,096.55 2,096.56 2,096.45 2,096.56 0.0K
13:42 2,096.51 2,096.54 2,096.38 2,096.38 0.0K
13:43 2,096.51 2,096.51 2,096.23 2,096.23 0.0K
13:44 2,096.28 2,096.33 2,096.06 2,096.06 0.0K
13:45 2,096.16 2,096.16 2,095.75 2,095.75 0.0K
13:46 2,095.71 2,095.71 2,095.56 2,095.65 0.0K
13:47 2,095.60 2,095.60 2,095.42 2,095.42 0.0K
13:48 2,095.46 2,095.67 2,095.46 2,095.54 0.0K
13:49 2,095.58 2,095.94 2,095.58 2,095.94 0.0K
13:50 2,095.73 2,096.20 2,095.73 2,096.20 0.0K
13:51 2,096.29 2,096.29 2,096.22 2,096.22 0.0K
13:52 2,096.30 2,096.64 2,096.27 2,096.55 0.0K
13:53 2,096.58 2,096.62 2,096.40 2,096.42 0.0K
13:54 2,096.37 2,096.47 2,096.03 2,096.03 0.0K
13:55 2,095.93 2,095.93 2,095.84 2,095.86 0.0K
13:56 2,096.01 2,096.13 2,096.01 2,096.13 0.0K
13:57 2,096.05 2,096.13 2,096.05 2,096.13 0.0K
13:58 2,096.08 2,096.13 2,095.80 2,095.80 0.0K
13:59 2,095.97 2,096.14 2,095.86 2,096.12 0.0K
14:00 2,096.14 2,096.37 2,096.14 2,096.37 0.0K
14:01 2,096.49 2,096.60 2,096.48 2,096.53 0.0K
14:02 2,096.55 2,096.55 2,096.50 2,096.50 0.0K
14:03 2,096.60 2,096.61 2,096.45 2,096.58 0.0K
14:04 2,096.62 2,096.64 2,096.54 2,096.54 0.0K
14:05 2,096.50 2,096.50 2,096.06 2,096.06 0.0K
14:06 2,096.45 2,096.62 2,096.43 2,096.62 0.0K
14:07 2,096.68 2,097.05 2,096.68 2,096.94 0.0K
14:08 2,096.89 2,096.89 2,096.35 2,096.35 0.0K
14:09 2,096.31 2,096.31 2,096.07 2,096.07 0.0K
14:10 2,096.00 2,096.13 2,095.93 2,095.93 0.0K
14:11 2,095.95 2,095.95 2,095.75 2,095.95 0.0K
14:12 2,095.93 2,095.95 2,095.71 2,095.71 0.0K
14:13 2,095.79 2,095.93 2,095.70 2,095.93 0.0K
14:14 2,096.01 2,096.16 2,096.01 2,096.16 0.0K
14:15 2,096.07 2,096.14 2,096.02 2,096.14 0.0K
14:16 2,096.23 2,096.35 2,096.16 2,096.22 0.0K
14:17 2,096.17 2,096.28 2,096.11 2,096.11 0.0K
14:18 2,096.09 2,096.09 2,095.53 2,095.53 0.0K
14:19 2,095.49 2,095.50 2,095.42 2,095.50 0.0K
14:20 2,095.46 2,095.53 2,095.33 2,095.35 0.0K
14:21 2,095.25 2,095.29 2,095.16 2,095.29 0.0K
14:22 2,095.34 2,095.37 2,095.24 2,095.33 0.0K
14:23 2,095.24 2,095.34 2,095.18 2,095.28 0.0K
14:24 2,095.34 2,095.45 2,095.34 2,095.45 0.0K
14:25 2,095.36 2,095.45 2,095.03 2,095.11 0.0K
14:26 2,095.06 2,095.19 2,094.88 2,094.94 0.0K
14:27 2,094.85 2,094.86 2,094.60 2,094.86 0.0K
14:28 2,094.95 2,094.95 2,094.86 2,094.86 0.0K
14:29 2,094.76 2,094.84 2,094.76 2,094.76 0.0K
14:30 2,094.99 2,095.40 2,094.91 2,095.30 0.0K
14:31 2,095.34 2,095.41 2,095.27 2,095.27 0.0K
14:32 2,095.46 2,095.64 2,095.46 2,095.49 0.0K
14:33 2,095.54 2,095.54 2,095.23 2,095.27 0.0K
14:34 2,095.51 2,095.56 2,095.47 2,095.47 0.0K
14:36 2,095.38 2,095.38 2,094.97 2,094.97 0.0K
14:37 2,095.06 2,095.06 2,094.81 2,094.95 0.0K
14:38 2,094.99 2,095.03 2,094.69 2,094.69 0.0K
14:39 2,094.61 2,094.65 2,094.56 2,094.56 0.0K
14:40 2,094.42 2,094.47 2,094.25 2,094.25 0.0K
14:41 2,094.01 2,094.06 2,093.92 2,094.06 0.0K
14:42 2,094.18 2,094.18 2,094.06 2,094.11 0.0K
14:43 2,094.09 2,094.18 2,093.57 2,093.58 0.0K
14:44 2,093.67 2,094.12 2,093.67 2,094.12 0.0K
14:45 2,094.16 2,094.18 2,093.53 2,093.58 0.0K
14:46 2,093.50 2,093.58 2,093.34 2,093.42 0.0K
14:47 2,093.48 2,093.76 2,093.46 2,093.55 0.0K
14:48 2,093.63 2,093.70 2,093.33 2,093.33 0.0K
14:49 2,093.24 2,093.24 2,093.11 2,093.11 0.0K
14:50 2,093.15 2,093.35 2,093.15 2,093.35 0.0K
14:51 2,093.43 2,093.58 2,093.30 2,093.58 0.0K
14:52 2,093.66 2,093.98 2,093.66 2,093.94 0.0K
14:53 2,093.85 2,093.85 2,093.50 2,093.52 0.0K
14:54 2,093.70 2,093.70 2,093.02 2,093.28 0.0K
14:55 2,093.36 2,093.52 2,093.36 2,093.44 0.0K
14:56 2,093.53 2,093.59 2,093.24 2,093.24 0.0K
14:57 2,093.16 2,093.16 2,092.90 2,092.90 0.0K
14:58 2,092.86 2,092.86 2,092.75 2,092.79 0.0K
14:59 2,092.84 2,093.18 2,092.84 2,093.02 0.0K
15:00 2,093.07 2,093.33 2,093.07 2,093.33 0.0K
15:01 2,093.37 2,093.75 2,093.37 2,093.66 0.0K
15:02 2,093.70 2,094.25 2,093.66 2,094.23 0.0K
15:03 2,094.26 2,094.52 2,094.26 2,094.50 0.0K
15:04 2,094.59 2,094.76 2,094.59 2,094.64 0.0K
15:05 2,094.69 2,094.98 2,094.69 2,094.98 0.0K
15:06 2,094.93 2,095.27 2,094.85 2,095.27 0.0K
15:07 2,095.13 2,095.14 2,094.79 2,094.79 0.0K
15:08 2,094.74 2,094.75 2,094.58 2,094.58 0.0K
15:09 2,094.68 2,094.80 2,094.50 2,094.50 0.0K
15:10 2,094.48 2,094.48 2,094.21 2,094.25 0.0K
15:11 2,094.20 2,094.20 2,094.07 2,094.19 0.0K
15:12 2,094.24 2,094.26 2,094.03 2,094.03 0.0K
15:13 2,093.99 2,094.03 2,093.83 2,093.99 0.0K
15:14 2,093.95 2,094.03 2,093.95 2,094.03 0.0K
15:15 2,094.01 2,094.16 2,094.01 2,094.16 0.0K
15:16 2,094.20 2,094.20 2,094.15 2,094.15 0.0K
15:17 2,094.11 2,094.11 2,094.03 2,094.07 0.0K
15:18 2,094.02 2,094.07 2,093.82 2,093.82 0.0K
15:19 2,093.87 2,093.97 2,093.87 2,093.97 0.0K
15:20 2,093.93 2,094.12 2,093.82 2,094.12 0.0K
15:21 2,094.16 2,094.24 2,094.15 2,094.15 0.0K
15:22 2,094.10 2,094.20 2,094.07 2,094.20 0.0K
15:23 2,094.28 2,094.34 2,094.24 2,094.34 0.0K
15:24 2,094.29 2,094.29 2,093.71 2,093.71 0.0K
15:25 2,093.67 2,093.67 2,093.20 2,093.20 0.0K
15:26 2,093.24 2,093.27 2,093.12 2,093.12 0.0K
15:27 2,093.10 2,093.10 2,092.95 2,093.00 0.0K
15:28 2,092.96 2,092.96 2,092.69 2,092.70 0.0K
15:29 2,092.58 2,092.82 2,092.12 2,092.76 0.0K
15:30 2,092.85 2,093.41 2,092.85 2,093.41 0.0K
15:31 2,093.46 2,093.55 2,092.95 2,092.95 0.0K
15:32 2,092.87 2,092.97 2,092.79 2,092.92 0.0K
15:33 2,092.85 2,093.23 2,092.80 2,093.17 0.0K
15:34 2,093.25 2,093.40 2,093.25 2,093.40 0.0K
15:35 2,093.35 2,093.35 2,093.16 2,093.22 0.0K
15:36 2,093.30 2,093.66 2,093.25 2,093.44 0.0K
15:37 2,093.32 2,093.40 2,093.15 2,093.15 0.0K
15:38 2,093.10 2,093.10 2,092.47 2,092.47 0.0K
15:39 2,092.42 2,092.42 2,091.86 2,091.86 0.0K
15:40 2,091.79 2,092.31 2,091.79 2,092.29 0.0K
15:41 2,092.24 2,092.24 2,091.53 2,091.53 0.0K
15:42 2,091.26 2,091.26 2,091.07 2,091.21 0.0K
15:43 2,091.23 2,091.51 2,091.23 2,091.51 0.0K
15:44 2,091.62 2,091.98 2,091.29 2,091.43 0.0K
15:45 2,091.39 2,091.39 2,091.16 2,091.20 0.0K
15:46 2,091.28 2,091.28 2,091.26 2,091.26 0.0K
15:47 2,091.30 2,091.51 2,091.30 2,091.51 0.0K
15:48 2,091.57 2,091.57 2,091.44 2,091.44 0.0K
15:49 2,091.53 2,091.71 2,091.53 2,091.71 0.0K
15:50 2,091.69 2,091.74 2,091.54 2,091.57 0.0K
15:51 2,091.34 2,091.40 2,091.21 2,091.21 0.0K
15:52 2,091.30 2,091.31 2,091.21 2,091.25 0.0K
15:53 2,091.27 2,091.68 2,091.27 2,091.68 0.0K
15:54 2,091.72 2,091.80 2,091.66 2,091.79 0.0K
15:55 2,091.68 2,091.92 2,091.68 2,091.81 0.0K
15:56 2,091.86 2,091.86 2,091.75 2,091.75 0.0K
15:57 2,091.60 2,091.91 2,091.60 2,091.83 0.0K
15:58 2,091.91 2,091.99 2,091.78 2,091.80 0.0K
15:59 2,091.76 2,092.09 2,091.71 2,092.07 0.0K
16:00 2,092.11 2,093.07 2,092.06 2,092.67 0.0K
16:01 2,092.71 2,092.78 2,092.54 2,092.68 0.0K
16:02 2,092.77 2,092.77 2,092.44 2,092.44 0.0K
16:03 2,092.53 2,092.56 2,092.40 2,092.53 0.0K
16:04 2,092.62 2,092.81 2,092.59 2,092.70 0.0K
16:05 2,092.96 2,093.05 2,092.88 2,092.96 0.0K
16:06 2,092.92 2,093.02 2,092.86 2,092.98 0.0K
16:07 2,092.88 2,093.52 2,092.81 2,093.29 0.0K
16:08 2,093.33 2,093.80 2,093.33 2,093.79 0.0K
16:09 2,093.83 2,093.86 2,093.58 2,093.79 0.0K
16:10 2,093.81 2,093.89 2,093.75 2,093.89 0.0K
16:11 2,093.87 2,093.89 2,093.53 2,093.53 0.0K
16:12 2,093.58 2,093.58 2,093.41 2,093.41 0.0K
16:13 2,093.35 2,093.53 2,093.35 2,093.53 0.0K
16:14 2,093.58 2,093.66 2,093.57 2,093.57 0.0K
16:15 2,093.36 2,094.14 2,093.32 2,094.14 0.0K
16:16 2,094.11 2,094.11 2,093.98 2,093.98 0.0K
16:17 2,094.03 2,094.16 2,093.94 2,094.13 0.0K
16:18 2,094.24 2,094.42 2,094.18 2,094.18 0.0K
16:19 2,094.22 2,094.39 2,094.00 2,094.00 0.0K
16:20 2,093.97 2,093.97 2,093.83 2,093.85 0.0K
16:21 2,093.76 2,093.87 2,093.72 2,093.85 0.0K
16:22 2,093.76 2,093.95 2,093.76 2,093.94 0.0K
16:23 2,094.00 2,094.28 2,094.00 2,094.28 0.0K
16:24 2,094.31 2,094.31 2,094.23 2,094.26 0.0K
16:25 2,094.19 2,094.19 2,093.71 2,093.71 0.0K
16:26 2,093.69 2,093.73 2,093.51 2,093.73 0.0K
16:27 2,093.78 2,093.78 2,093.45 2,093.51 0.0K
16:28 2,093.57 2,093.70 2,093.47 2,093.47 0.0K
16:29 2,093.54 2,093.54 2,093.33 2,093.33 0.0K
16:30 2,093.28 2,093.86 2,093.28 2,093.63 0.0K
16:31 2,093.63 2,093.73 2,093.15 2,093.57 0.0K
16:32 2,093.41 2,094.65 2,093.41 2,094.51 0.0K
16:33 2,094.42 2,094.42 2,093.68 2,093.68 0.0K
16:34 2,093.51 2,093.58 2,093.43 2,093.47 0.0K
16:35 2,093.58 2,093.67 2,093.23 2,093.23 0.0K
16:36 2,093.20 2,093.65 2,093.15 2,093.62 0.0K
16:37 2,093.81 2,094.25 2,093.74 2,094.25 0.0K
16:38 2,094.01 2,094.37 2,093.97 2,094.37 0.0K
16:39 2,094.21 2,094.27 2,093.74 2,093.79 0.0K
16:40 2,093.83 2,093.90 2,093.69 2,093.90 0.0K
16:41 2,094.01 2,094.06 2,093.77 2,093.77 0.0K
16:42 2,093.74 2,094.04 2,093.72 2,094.04 0.0K
16:43 2,094.44 2,095.82 2,094.44 2,095.76 0.0K
16:44 2,095.62 2,095.70 2,095.62 2,095.65 0.0K
16:45 2,095.52 2,095.68 2,095.45 2,095.64 0.0K
16:46 2,095.53 2,095.60 2,094.76 2,094.93 0.0K
16:47 2,094.86 2,094.86 2,094.39 2,094.47 0.0K
16:48 2,094.53 2,095.98 2,094.30 2,095.98 0.0K
16:49 2,095.94 2,096.23 2,095.84 2,096.12 0.0K
16:50 2,096.26 2,096.30 2,096.07 2,096.21 0.0K
16:51 2,096.23 2,096.61 2,096.23 2,096.50 0.0K
16:52 2,096.46 2,096.60 2,096.37 2,096.37 0.0K
16:53 2,096.32 2,096.32 2,095.42 2,095.61 0.0K
16:54 2,095.57 2,095.79 2,095.52 2,095.57 0.0K
16:55 2,095.49 2,095.49 2,094.62 2,094.62 0.0K
16:56 2,094.53 2,095.10 2,094.53 2,095.10 0.0K
16:57 2,095.14 2,095.19 2,094.64 2,094.84 0.0K
16:58 2,094.88 2,095.82 2,094.79 2,095.71 0.0K
16:59 2,095.76 2,096.08 2,095.76 2,095.81 0.0K
17:00 2,096.18 2,097.21 2,096.18 2,096.23 0.0K
17:01 2,095.97 2,096.36 2,095.41 2,095.73 0.0K
17:02 2,095.75 2,095.80 2,094.93 2,095.09 0.0K
17:03 2,095.17 2,095.21 2,094.81 2,094.96 0.0K
17:04 2,094.98 2,095.29 2,094.98 2,095.01 0.0K
17:05 2,095.11 2,095.26 2,094.92 2,095.23 0.0K
17:06 2,095.33 2,095.44 2,095.16 2,095.16 0.0K
17:07 2,095.08 2,095.08 2,094.54 2,094.54 0.0K
17:08 2,094.27 2,094.27 2,093.99 2,094.04 0.0K
17:09 2,093.95 2,094.04 2,093.93 2,093.93 0.0K
17:10 2,093.84 2,093.89 2,093.58 2,093.74 0.0K
17:11 2,093.79 2,094.68 2,093.79 2,094.55 0.0K
17:12 2,094.50 2,094.72 2,094.50 2,094.70 0.0K
17:13 2,094.66 2,094.98 2,094.55 2,094.98 0.0K
17:14 2,094.88 2,094.95 2,094.63 2,094.76 0.0K
17:15 2,094.81 2,095.03 2,094.81 2,095.03 0.0K
17:16 2,095.11 2,095.11 2,094.85 2,094.87 0.0K
17:17 2,094.79 2,094.93 2,094.40 2,094.93 0.0K
17:18 2,094.85 2,095.02 2,094.74 2,094.89 0.0K
17:19 2,094.85 2,094.94 2,094.85 2,094.93 0.0K
17:20 2,094.99 2,095.08 2,094.95 2,095.04 0.0K
17:21 2,095.09 2,095.51 2,095.09 2,095.41 0.0K
17:22 2,095.39 2,095.39 2,095.04 2,095.04 0.0K
17:23 2,094.96 2,095.09 2,094.87 2,095.00 0.0K
17:24 2,095.17 2,095.64 2,095.17 2,095.64 0.0K
17:25 2,095.61 2,097.14 2,095.61 2,097.14 0.0K
17:26 2,097.35 2,097.52 2,097.14 2,097.52 0.0K
17:27 2,097.48 2,097.53 2,097.14 2,097.25 0.0K
17:28 2,097.19 2,097.36 2,096.95 2,097.30 0.0K
17:29 2,097.35 2,098.01 2,097.35 2,097.98 0.0K
17:30 2,097.93 2,097.93 2,097.71 2,097.71 0.0K
17:31 2,097.80 2,097.98 2,097.74 2,097.98 0.0K
17:32 2,098.04 2,098.38 2,098.04 2,098.19 0.0K
17:33 2,098.10 2,098.10 2,097.62 2,097.67 0.0K
17:34 2,097.73 2,098.49 2,097.73 2,098.07 0.0K
17:35 2,097.95 2,098.76 2,097.95 2,098.71 0.0K
17:36 2,098.70 2,099.13 2,098.66 2,099.13 0.0K
17:37 2,099.22 2,099.27 2,098.78 2,098.93 0.0K
17:38 2,099.01 2,099.01 2,098.36 2,098.36 0.0K
17:39 2,098.26 2,098.56 2,098.22 2,098.46 0.0K
17:40 2,098.44 2,098.53 2,098.19 2,098.49 0.0K
17:41 2,098.53 2,098.63 2,098.25 2,098.30 0.0K
17:42 2,098.34 2,098.37 2,098.17 2,098.37 0.0K
17:43 2,098.43 2,098.68 2,098.43 2,098.68 0.0K
17:44 2,098.77 2,099.29 2,098.77 2,099.10 0.0K
17:45 2,099.18 2,099.27 2,098.72 2,098.72 0.0K
17:46 2,098.71 2,098.71 2,096.60 2,096.81 0.0K
17:47 2,096.79 2,096.79 2,096.57 2,096.57 0.0K
17:48 2,096.50 2,096.71 2,096.46 2,096.71 0.0K
17:49 2,096.80 2,096.90 2,096.61 2,096.61 0.0K
17:50 2,096.56 2,096.65 2,096.47 2,096.53 0.0K
17:51 2,096.35 2,096.74 2,096.35 2,096.72 0.0K
17:52 2,096.67 2,096.67 2,096.25 2,096.30 0.0K
17:53 2,096.52 2,096.67 2,096.47 2,096.62 0.0K
17:54 2,096.64 2,096.64 2,096.28 2,096.28 0.0K
17:55 2,096.36 2,096.64 2,096.36 2,096.64 0.0K
17:56 2,096.73 2,096.83 2,096.71 2,096.78 0.0K
17:57 2,096.83 2,096.87 2,096.64 2,096.84 0.0K
17:58 2,096.76 2,096.99 2,096.75 2,096.99 0.0K
17:59 2,096.95 2,097.07 2,096.72 2,096.72 0.0K
18:00 2,096.63 2,096.63 2,096.27 2,096.52 0.0K
18:01 2,096.48 2,096.85 2,096.48 2,096.79 0.0K
18:02 2,096.73 2,096.83 2,096.64 2,096.74 0.0K
18:03 2,096.78 2,096.78 2,096.65 2,096.78 0.0K
18:04 2,096.80 2,097.01 2,096.80 2,096.99 0.0K
18:05 2,097.06 2,097.13 2,096.81 2,096.81 0.0K
18:06 2,096.87 2,097.16 2,096.87 2,097.16 0.0K
18:07 2,097.14 2,097.29 2,096.82 2,096.82 0.0K
18:08 2,096.92 2,097.02 2,096.29 2,096.34 0.0K
18:09 2,096.29 2,096.34 2,096.09 2,096.23 0.0K
18:10 2,096.27 2,096.40 2,096.18 2,096.21 0.0K
18:11 2,096.26 2,096.39 2,096.21 2,096.21 0.0K
18:12 2,096.23 2,096.44 2,096.23 2,096.34 0.0K
18:13 2,096.29 2,096.64 2,096.22 2,096.64 0.0K
18:14 2,096.68 2,097.01 2,096.68 2,096.91 0.0K
18:15 2,096.99 2,097.80 2,096.99 2,097.80 0.0K
18:16 2,097.78 2,097.87 2,097.59 2,097.64 0.0K
18:17 2,097.73 2,098.20 2,097.73 2,098.20 0.0K
18:18 2,098.24 2,098.95 2,098.24 2,098.95 0.0K
18:19 2,098.93 2,099.03 2,098.54 2,098.54 0.0K
18:20 2,098.50 2,098.95 2,098.50 2,098.73 0.0K
18:21 2,098.60 2,099.55 2,098.60 2,099.39 0.0K
18:22 2,099.34 2,099.34 2,099.18 2,099.25 0.0K
18:23 2,099.28 2,099.56 2,099.28 2,099.46 0.0K
18:24 2,099.41 2,100.11 2,099.29 2,100.11 0.0K
18:25 2,100.28 2,100.28 2,100.28 2,100.28 0.0K
18:29 2,099.89 2,101.79 2,099.89 2,101.79 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし